東急の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,676.5 | 1,688 | 1,672.5 | 1,673.5 | -2 | -0.1% | 1,152,900 |
| 2025/01/20 | 1,679 | 1,687 | 1,671.5 | 1,675.5 | +4 | +0.2% | 1,289,100 |
| 2025/01/17 | 1,685 | 1,686.5 | 1,668 | 1,671.5 | -16.5 | -1% | 1,330,400 |
| 2025/01/16 | 1,705 | 1,712 | 1,687.5 | 1,688 | -7.5 | -0.4% | 1,451,600 |
| 2025/01/15 | 1,695 | 1,705.5 | 1,689.5 | 1,695.5 | +13 | +0.8% | 1,541,300 |
| 2025/01/14 | 1,691 | 1,696 | 1,666 | 1,682.5 | -8.5 | -0.5% | 1,679,100 |
| 2025/01/10 | 1,682 | 1,707 | 1,682 | 1,691 | +11 | +0.7% | 1,458,800 |
| 2025/01/09 | 1,704 | 1,711 | 1,680 | 1,680 | -18 | -1.1% | 2,084,800 |
| 2025/01/08 | 1,693 | 1,706 | 1,683 | 1,698 | +5 | +0.3% | 2,571,300 |
| 2025/01/07 | 1,682 | 1,699 | 1,670.5 | 1,693 | +5.5 | +0.3% | 1,831,900 |
| 2025/01/06 | 1,693.5 | 1,713 | 1,684 | 1,687.5 | -0.5 | ±0% | 2,113,700 |
| 2024/12/30 | 1,692 | 1,702.5 | 1,685 | 1,688 | -3.5 | -0.2% | 1,399,000 |
| 2024/12/27 | 1,682.5 | 1,693.5 | 1,682 | 1,691.5 | +6 | +0.4% | 1,443,600 |
| 2024/12/26 | 1,670 | 1,686 | 1,667 | 1,685.5 | +15.5 | +0.9% | 1,207,600 |
| 2024/12/25 | 1,670 | 1,675 | 1,655 | 1,670 | -7.5 | -0.4% | 1,279,700 |
| 2024/12/24 | 1,666.5 | 1,678 | 1,666 | 1,677.5 | +8.5 | +0.5% | 846,600 |
| 2024/12/23 | 1,683.5 | 1,687 | 1,664.5 | 1,669 | -7.5 | -0.4% | 1,465,900 |
| 2024/12/20 | 1,683.5 | 1,695 | 1,675.5 | 1,676.5 | -1 | -0.1% | 1,601,700 |
| 2024/12/19 | 1,680 | 1,685.5 | 1,668.5 | 1,677.5 | -7 | -0.4% | 1,757,900 |
| 2024/12/18 | 1,710 | 1,712 | 1,680.5 | 1,684.5 | -13.5 | -0.8% | 1,937,900 |
| 2024/12/17 | 1,687 | 1,711.5 | 1,687 | 1,698 | +20 | +1.2% | 2,212,300 |
| 2024/12/16 | 1,690.5 | 1,692 | 1,677 | 1,678 | -14.5 | -0.9% | 1,367,200 |
| 2024/12/13 | 1,682 | 1,700 | 1,680.5 | 1,692.5 | -7.5 | -0.4% | 2,538,600 |
| 2024/12/12 | 1,700 | 1,707.5 | 1,693.5 | 1,700 | +10 | +0.6% | 2,281,900 |
| 2024/12/11 | 1,703.5 | 1,712.5 | 1,687 | 1,690 | -3.5 | -0.2% | 2,191,600 |
| 2024/12/10 | 1,704 | 1,714 | 1,693.5 | 1,693.5 | -2 | -0.1% | 2,103,900 |
| 2024/12/09 | 1,715.5 | 1,716.5 | 1,689.5 | 1,695.5 | -9.5 | -0.6% | 2,396,600 |
| 2024/12/06 | 1,720 | 1,733.5 | 1,700.5 | 1,705 | -6.5 | -0.4% | 2,081,100 |
| 2024/12/05 | 1,743.5 | 1,747.5 | 1,708 | 1,711.5 | -28.5 | -1.6% | 2,715,000 |
| 2024/12/04 | 1,735.5 | 1,744 | 1,735.5 | 1,740 | +5.5 | +0.3% | 1,914,000 |
| 2024/12/03 | 1,735 | 1,744 | 1,721 | 1,734.5 | +9 | +0.5% | 2,932,600 |
| 2024/12/02 | 1,745 | 1,749 | 1,720 | 1,725.5 | -24.5 | -1.4% | 2,838,400 |
| 2024/11/29 | 1,748 | 1,754 | 1,738 | 1,750 | +9 | +0.5% | 2,415,100 |
| 2024/11/28 | 1,757 | 1,770 | 1,739 | 1,741 | -11 | -0.6% | 2,905,900 |
| 2024/11/27 | 1,762 | 1,777 | 1,734.5 | 1,752 | -80 | -4.4% | 8,228,400 |
| 2024/11/26 | 1,838 | 1,857 | 1,825 | 1,832 | -6 | -0.3% | 1,545,100 |
| 2024/11/25 | 1,882.5 | 1,909.5 | 1,838 | 1,838 | -31 | -1.7% | 5,628,600 |
| 2024/11/22 | 1,876 | 1,884 | 1,869 | 1,869 | -12.5 | -0.7% | 1,443,000 |
| 2024/11/21 | 1,895 | 1,903.5 | 1,877 | 1,881.5 | -15 | -0.8% | 1,225,600 |
| 2024/11/20 | 1,905 | 1,916 | 1,889 | 1,896.5 | -24.5 | -1.3% | 1,555,000 |
| 2024/11/19 | 1,928.5 | 1,937.5 | 1,914 | 1,921 | -2.5 | -0.1% | 1,388,800 |
| 2024/11/18 | 1,926 | 1,950 | 1,915 | 1,923.5 | +8.5 | +0.4% | 1,488,300 |
| 2024/11/15 | 1,947 | 1,948 | 1,914 | 1,915 | -20 | -1% | 1,721,300 |
| 2024/11/14 | 1,966.5 | 1,972.5 | 1,925 | 1,935 | -51 | -2.6% | 2,032,800 |
| 2024/11/13 | 2,000 | 2,019 | 1,969 | 1,986 | -22 | -1.1% | 1,648,900 |
| 2024/11/12 | 2,005.5 | 2,026.5 | 1,998.5 | 2,008 | -3.5 | -0.2% | 2,005,500 |
| 2024/11/11 | 2,000 | 2,055 | 1,980.5 | 2,011.5 | +65.5 | +3.4% | 4,874,200 |
| 2024/11/08 | 1,950.5 | 1,962 | 1,937 | 1,946 | +11.5 | +0.6% | 1,604,000 |
| 2024/11/07 | 1,907 | 1,942 | 1,905 | 1,934.5 | +35.5 | +1.9% | 1,953,300 |
| 2024/11/06 | 1,898 | 1,912.5 | 1,888 | 1,899 | +4 | +0.2% | 1,295,600 |
51～
100
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「東 急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東 急 | 172,600円 | +2.6% | +5.1% | 1.33% | 13.40倍 | 1.18倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＪＲ東海 | 296,300円 | +4.5% | +7.7% | 1.01% | 7.11倍 | 0.67倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 296,300円 | +5.1% | -7.1% | 2.50% | 13.94倍 | 1.26倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東京メトロ | 184,600円 | +4.7% | +16.4% | 2.17% | 20.51倍 | 1.58倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 西武ＨＤ | 317,000円 | +88.0% | +562.8% | 1.26% | 3.18倍 | 2.10倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
市場注目の銘柄
チャート関連のコラム
